United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.47 44.15 42.43 43.67 14,188,947 +0.65(+1.50%)
Nov 29, 2010 42.29 43.21 41.82 43.02 8,889,687 +0.49(+1.16%)
Nov 26, 2010 41.96 42.65 41.79 42.53 3,367,676 +0.22(+0.51%)
Nov 24, 2010 42.14 42.31 42.31 42.31 6,447,021 +0.49(+1.18%)
Nov 23, 2010 42.19 42.44 41.38 41.82 11,102,775 -0.82(-1.92%)
Nov 22, 2010 42.73 43.47 42.30 42.64 9,568,465 -0.36(-0.84%)
Nov 19, 2010 41.66 43.20 41.35 42.99 12,503,117 +1.34(+3.21%)
Nov 18, 2010 41.44 42.12 41.34 41.66 7,633,711 +0.94(+2.32%)
Nov 17, 2010 40.65 41.53 40.34 40.71 8,422,044 -0.10(-0.24%)
Nov 16, 2010 41.29 41.40 40.39 40.81 11,738,037 -1.01(-2.41%)
Nov 15, 2010 42.41 42.46 41.75 41.82 8,858,373 -0.55(-1.29%)
Nov 12, 2010 42.27 43.25 41.88 42.37 10,958,978 -0.58(-1.34%)
Nov 11, 2010 42.36 43.31 42.23 42.94 9,247,589 +0.15(+0.36%)
Nov 10, 2010 42.64 43.01 41.99 42.79 11,578,068 +0.39(+0.91%)
Nov 09, 2010 43.49 43.92 42.03 42.40 20,809,792 -0.45(-1.05%)
Nov 08, 2010 43.20 43.52 42.51 42.85 10,740,416 -0.72(-1.65%)
Nov 05, 2010 42.73 43.75 42.54 43.57 17,669,772 +1.43(+3.40%)
Nov 04, 2010 41.73 42.54 41.66 42.14 14,345,566 +1.15(+2.81%)
Nov 03, 2010 40.38 41.19 40.12 40.98 15,144,849 +0.74(+1.83%)
Nov 02, 2010 39.58 40.47 39.53 40.25 14,468,270 +1.40(+3.60%)
Nov 01, 2010 38.68 39.38 38.46 38.85 12,968,223 +0.51(+1.33%)
Oct 29, 2010 36.17 38.40 36.12 38.34 16,921,912 +2.02(+5.56%)
Oct 28, 2010 36.37 36.37 35.88 36.32 9,903,468 +0.20(+0.55%)
Oct 27, 2010 36.27 36.61 35.75 36.12 13,133,537 -1.81(-4.78%)
Oct 25, 2010 38.36 38.41 37.61 37.93 12,095,971 -0.01(-0.02%)
Oct 22, 2010 38.01 38.20 37.31 37.94 9,240,233 +0.04(+0.12%)
Oct 21, 2010 38.81 38.86 37.06 37.90 15,207,353 -0.76(-1.97%)
Oct 20, 2010 38.44 39.04 38.10 38.66 10,902,274 +0.51(+1.34%)
Oct 19, 2010 39.06 39.13 37.83 38.15 17,039,520 -1.62(-4.06%)
Oct 18, 2010 38.91 39.88 38.77 39.76 10,169,259 +0.57(+1.44%)
Oct 15, 2010 39.77 39.85 38.68 39.20 12,015,645 -0.16(-0.41%)
Oct 14, 2010 40.22 40.29 39.05 39.36 11,737,813 -0.92(-2.29%)
Oct 13, 2010 40.69 40.81 39.55 40.28 16,129,964 +0.05(+0.13%)
Oct 12, 2010 40.28 40.35 39.73 40.23 12,592,039 -0.71(-1.73%)
Oct 11, 2010 41.32 41.86 40.68 40.94 9,851,967 -0.27(-0.65%)
Oct 08, 2010 41.21 41.46 39.95 41.21 15,825,161 +1.31(+3.28%)
Oct 07, 2010 39.96 40.06 38.99 39.90 2,451 +0.34(+0.86%)
Oct 06, 2010 38.50 39.87 38.45 39.56 14,536,978 +0.97(+2.51%)
Oct 05, 2010 38.69 38.98 37.74 38.59 18,289 +0.52(+1.37%)
Oct 04, 2010 38.69 38.69 37.59 38.07 13,350,189 -1.09(-2.77%)
Oct 01, 2010 39.15 40.34 38.78 39.15 13,705,082 -0.19(-0.47%)
Sep 30, 2010 39.35 40.50 38.88 39.34 12,463,148 -0.42(-1.07%)
Sep 29, 2010 38.86 40.09 38.71 39.76 26,077 +0.58(+1.49%)
Sep 28, 2010 38.63 39.29 38.22 39.18 7,563 +0.78(+2.03%)
Sep 27, 2010 39.01 39.01 38.27 38.40 10,408,651 -0.39(-1.02%)
Sep 24, 2010 38.51 38.88 38.10 38.80 17,241,356 +1.10(+2.93%)
Sep 23, 2010 38.57 38.88 37.51 37.69 5,754 -1.34(-3.43%)
Sep 22, 2010 40.80 41.28 38.96 39.03 19,139,682 -1.35(-3.33%)
Sep 21, 2010 40.85 40.92 39.94 40.37 362 -0.40(-0.99%)
Sep 20, 2010 40.83 40.98 39.80 40.78 16,425,437 -0.68(-1.64%)
Sep 17, 2010 41.46 42.21 41.28 41.46 9,790,259 +0.52(+1.27%)
Sep 15, 2010 41.77 41.93 40.74 40.94 17,232,918 -1.09(-2.58%)
Sep 14, 2010 42.50 42.80 41.76 42.03 13,154 -1.33(-3.06%)
Sep 13, 2010 43.54 43.88 43.08 43.35 10,466,905 +0.77(+1.81%)
Sep 10, 2010 41.99 42.98 41.33 42.58 10,798,869 +0.48(+1.15%)
Sep 09, 2010 43.96 44.03 41.34 42.10 4,847 -1.06(-2.45%)
Sep 08, 2010 43.41 44.10 43.02 43.16 39,580 +0.00(+0.00%)
Sep 07, 2010 41.15 43.75 41.10 43.16 26,772 +1.88(+4.57%)
Sep 03, 2010 41.60 41.73 40.93 41.27 10,646,915 +0.62(+1.52%)
Sep 02, 2010 40.07 40.92 39.45 40.65 16,267 +0.77(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.